Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Kinea Infra Fundo Investimento Cotas Fundos Investimento Direitos Creditorios Infraestrutura (KDIF11.SA)

Compare
125.29
-0.89
(-0.71%)
At close: 4:54:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025125.89128.48124.38125.29125.2913,055
Apr 14, 2025124.73126.56123.03126.18126.1815,961
Apr 11, 2025124.55124.85122.23124.74124.7420,347
Apr 10, 2025125.18125.18121.17124.24124.249,516
Apr 9, 2025122.50125.56122.50124.93124.9318,298
Apr 8, 2025122.50123.75122.50122.51122.5113,662
Apr 7, 2025123.57124.18122.31122.50122.5022,195
Apr 4, 2025124.97125.77123.52124.02124.0218,686
Apr 3, 2025127.35127.35124.53124.86124.8613,740
Apr 2, 2025126.50127.48124.20126.30126.3018,527
Apr 1, 2025 1.50 Dividend
Apr 1, 2025129.98129.98125.05126.49126.4925,460
Mar 31, 2025128.45129.30128.45128.93127.4310,849
Mar 28, 2025127.51128.78127.51128.45126.9615,793
Mar 27, 2025126.60128.03126.52127.89126.4019,770
Mar 26, 2025127.00128.39126.60126.60125.1325,282
Mar 25, 2025128.38131.20126.52126.63125.1634,032
Mar 24, 2025127.15129.25126.96128.21126.7231,235
Mar 21, 2025125.00128.36124.69126.99125.5136,270
Mar 20, 2025124.61125.97124.19125.00123.5528,831
Mar 19, 2025124.78125.58122.90124.11122.6741,509
Mar 18, 2025123.97124.98123.25124.98123.5328,399
Mar 17, 2025123.00124.18121.90124.08122.6432,697
Mar 14, 2025121.69122.99121.69122.20120.7831,725
Mar 13, 2025122.89124.70121.01121.56120.1542,834
Mar 12, 2025121.33123.17118.22123.16121.7320,749
Mar 11, 2025122.44123.50121.04121.61120.2017,073
Mar 10, 2025122.50122.53121.54122.44121.0212,275
Mar 7, 2025123.11123.20120.90122.44121.0221,081
Mar 6, 2025122.22123.55122.05122.85121.4225,315
Mar 5, 2025 1.50 Dividend
Mar 5, 2025120.90122.98119.73122.65121.2216,696
Feb 28, 2025120.00123.00119.85122.90119.9938,958
Feb 27, 2025120.14120.29119.12120.20117.3521,654
Feb 26, 2025120.20120.79119.55120.24117.3919,790
Feb 25, 2025119.67120.78118.18119.99117.1540,676
Feb 24, 2025120.87121.36119.05119.15116.3338,021
Feb 21, 2025120.00120.87119.89120.87118.0117,132
Feb 20, 2025120.24120.45118.80120.00117.1618,971
Feb 19, 2025118.86120.38118.03119.88117.0430,935
Feb 18, 2025118.35119.00117.90118.86116.0424,995
Feb 17, 2025117.23118.70117.02118.50115.6928,220
Feb 14, 2025117.56118.30116.36116.92114.1551,656
Feb 13, 2025118.70119.75117.21117.21114.4337,201
Feb 12, 2025120.00120.00117.80118.23115.4323,809
Feb 11, 2025119.25120.51119.01120.00117.1626,515
Feb 10, 2025118.89119.90118.89119.25116.4222,798
Feb 7, 2025118.60119.57118.03118.89116.0731,096
Feb 6, 2025118.85119.65117.13117.65114.8635,604
Feb 5, 2025117.56119.21117.56119.00116.1825,762
Feb 4, 2025119.74119.90116.53117.56114.7738,121
Feb 3, 2025 1.70 Dividend
Feb 3, 2025118.41119.81118.41118.80115.9839,321
Jan 31, 2025118.35119.75117.80118.93114.4540,920
Jan 30, 2025117.16118.38116.90117.75113.3224,001
Jan 29, 2025118.93120.02116.00117.03112.6245,732
Jan 28, 2025119.00120.64118.02118.93114.4531,495
Jan 27, 2025120.50121.00118.40119.99115.4731,183
Jan 24, 2025120.20121.04120.20120.90116.3529,116
Jan 23, 2025119.40121.18119.40120.15115.6346,741
Jan 22, 2025118.02119.68118.02119.50115.0042,681
Jan 21, 2025119.75120.80118.00118.09113.6450,486
Jan 20, 2025118.00120.49118.00119.75115.2434,029
Jan 17, 2025117.30119.00117.22117.70113.2753,960
Jan 16, 2025120.49120.98117.95117.95113.5131,935
Jan 15, 2025117.15120.59116.91120.50115.9635,535
Jan 14, 2025119.10119.10116.80116.94112.5436,665
Jan 13, 2025118.90119.57117.60119.34114.8529,521
Jan 10, 2025119.77119.77118.21118.97114.4924,247
Jan 9, 2025120.63121.84118.12119.88115.3744,160
Jan 8, 2025122.27123.89120.17120.63116.0920,923
Jan 7, 2025120.50124.45120.32122.30117.7017,500
Jan 6, 2025121.50122.00120.00120.45115.9121,114
Jan 3, 2025121.59122.73120.37121.00116.4412,668
Jan 2, 2025 0.62 Dividend
Jan 2, 2025124.01124.68120.50121.50116.9318,626
Dec 30, 2024125.50126.90121.49125.95120.6125,966
Dec 27, 2024125.13126.37124.32125.49120.1712,507
Dec 26, 2024128.27128.99124.02124.20118.9422,490
Dec 23, 2024121.84140.00121.32128.08122.6558,669
Dec 20, 2024116.25123.00116.14122.99117.7850,214
Dec 19, 2024117.91118.13114.96116.04111.1248,708
Dec 18, 2024118.00121.20115.52118.95113.9140,862
Dec 17, 2024119.00119.52118.00118.00113.0032,941
Dec 16, 2024120.51120.99119.09119.62114.5517,805
Dec 13, 2024122.01122.49120.00120.50115.3938,321
Dec 12, 2024119.89122.50119.25121.79116.6346,827
Dec 11, 2024119.25121.12118.54119.37114.3140,191
Dec 10, 2024118.68120.47118.68119.20114.1542,106
Dec 9, 2024122.21122.43116.64118.25113.2472,132
Dec 6, 2024122.12124.15121.00122.02116.8529,088
Dec 5, 2024120.00122.68119.59122.12116.9441,528
Dec 4, 2024122.46122.71119.24120.00114.9159,368
Dec 3, 2024122.97122.97120.00122.97117.7647,785
Dec 2, 2024 1.20 Dividend
Dec 2, 2024124.29125.28121.52122.97117.7633,702
Nov 29, 2024126.22126.90125.50125.85119.3725,040
Nov 28, 2024126.63127.08126.20126.25119.7526,231
Nov 27, 2024126.21127.50126.21126.62120.1014,880
Nov 26, 2024126.10127.22125.85126.16119.6619,289
Nov 25, 2024127.01127.82125.53126.01119.5226,446
Nov 22, 2024126.86127.24125.23127.24120.6832,108
Nov 21, 2024128.01128.37126.14126.32119.8143,818
Nov 19, 2024128.84129.43127.50127.70121.1228,182
Nov 18, 2024129.35129.77128.90129.11122.469,976
Nov 14, 2024128.00129.84127.67129.35122.6923,219
Nov 13, 2024128.27129.03126.82128.45121.8327,197
Nov 12, 2024128.10130.04127.80128.20121.6020,185
Nov 11, 2024129.57129.99127.80127.91121.3236,228
Nov 8, 2024129.78129.98129.09129.56122.8810,565
Nov 7, 2024129.73129.89128.60129.80123.1114,514
Nov 6, 2024128.80130.17128.20128.63122.0019,519
Nov 5, 2024128.56130.69128.55129.20122.5430,480
Nov 4, 2024130.25130.97127.50128.00121.4139,288
Nov 1, 2024 1.20 Dividend
Nov 1, 2024132.99132.99129.52130.97124.2228,818
Oct 31, 2024132.41133.20131.80132.35124.3916,918
Oct 30, 2024131.10132.77130.46132.47124.5124,901
Oct 29, 2024131.35131.63130.00130.40122.5620,582
Oct 28, 2024130.80131.91130.15130.46122.6222,333
Oct 25, 2024132.48133.39130.60130.80122.9430,062
Oct 24, 2024130.52133.77130.52132.48124.5244,204
Oct 23, 2024130.24131.36129.48130.52122.6738,220
Oct 22, 2024129.78131.17129.71129.91122.1027,445
Oct 21, 2024131.03132.38129.70129.85122.0425,936
Oct 18, 2024130.79131.34130.00131.26123.3734,293
Oct 17, 2024129.95130.86129.65130.00122.1827,334
Oct 16, 2024130.94131.65129.48129.89122.0841,255
Oct 15, 2024129.98131.38129.64130.95123.0825,969
Oct 14, 2024129.95130.28129.50129.50121.7123,318
Oct 11, 2024130.22130.25129.50129.95122.1428,178
Oct 10, 2024129.85131.46129.85130.28122.4524,434
Oct 9, 2024129.50130.28129.50129.80122.0026,868
Oct 8, 2024129.75130.46129.20129.50121.7135,450
Oct 7, 2024132.00132.99128.78129.49121.70101,243
Oct 4, 2024132.20133.00131.27131.95124.0249,201
Oct 3, 2024132.64132.90131.12131.93124.0043,814
Oct 2, 2024134.10134.34132.02132.54124.5731,333
Oct 1, 2024 1.10 Dividend
Oct 1, 2024133.35134.33133.22133.95125.9024,628
Sep 30, 2024133.93134.30133.75133.96124.8713,959
Sep 27, 2024133.93134.40133.55133.92124.8423,251
Sep 26, 2024134.48134.49133.90133.93124.8416,444
Sep 25, 2024134.50134.97134.06134.52125.3914,588
Sep 24, 2024134.32135.00134.20134.48125.3613,782
Sep 23, 2024134.50134.89134.02134.31125.2022,852
Sep 20, 2024134.96134.96134.04134.59125.4619,531
Sep 19, 2024134.34135.87133.90133.99124.9035,114
Sep 18, 2024135.15135.34133.77134.33125.2240,476
Sep 17, 2024135.42135.55135.00135.15125.9812,425
Sep 16, 2024135.25135.99134.96135.00125.8423,336
Sep 13, 2024135.37137.39134.90135.90126.6834,009
Sep 12, 2024135.97136.36135.00135.09125.9323,970
Sep 11, 2024136.86137.45135.15135.15125.9839,632
Jul 16, 2024137.67137.95137.00137.50128.1715,695
Aug 1, 2024 1.10 Dividend
Jul 15, 2024137.11137.75136.90137.30127.9910,575
Jul 12, 2024138.07138.07136.53137.49128.1631,585
Jul 11, 2024137.21138.28136.70138.09128.7225,851
Jul 10, 2024136.99137.44136.10136.88127.5911,681
Jul 9, 2024136.10137.00136.10136.84127.564,493
Jul 8, 2024136.70136.70135.50135.57126.3731,908
Jul 5, 2024137.80137.80136.10136.16126.9221,152
Jul 4, 2024137.39137.94136.62137.73128.3916,594
Jul 3, 2024137.03137.33136.55137.15127.8518,695
Jul 2, 2024136.70137.36136.70137.03127.7310,105
Jul 1, 2024136.68137.38136.33136.70127.4313,108
Jun 28, 2024137.79138.00137.29137.78128.4316,426
Jun 27, 2024137.50137.96137.05137.64128.3011,859
Jun 26, 2024137.28137.98136.46137.70128.3616,447
Jun 25, 2024136.69137.41136.38137.39128.0727,770
Jun 24, 2024137.00137.42136.01136.70127.4329,752
Jun 21, 2024135.56137.98134.28137.80128.4536,998
Jun 20, 2024135.44136.03134.40135.98126.7626,825
Jun 19, 2024135.01136.00134.50135.44126.2535,143
Jun 18, 2024135.50135.81134.41135.10125.9427,802
Jun 17, 2024134.60135.53134.01135.20126.0367,722